Fiera Capital Corporation (FRRPF)
OTCMKTS · Delayed Price · Currency is USD
4.230
-0.070 (-1.63%)
At close: Feb 11, 2026
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.63% | 6,623 |
| Feb 9, 2026 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 2.38% | 9,792 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,985 |
| Feb 5, 2026 | 4.84 | 4.84 | 4.20 | 4.20 | 4.20 | -3.00% | 39,652 |
| Feb 4, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.59% | 12,480 |
| Feb 3, 2026 | 4.41 | 4.41 | 4.18 | 4.18 | 4.18 | -5.22% | 9,133 |
| Jan 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | 4,753 |
| Jan 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 18,573 |
| Jan 14, 2026 | 4.19 | 4.40 | 4.19 | 4.40 | 4.40 | -1.17% | 3,679 |
| Jan 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.88% | 2,708 |
| Jan 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.87% | 14,998 |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 12,548 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 2,000 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.58% | 3,361 |
| Dec 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.32% | 56,822 |
| Dec 11, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | 0.70% | 13,323 |
| Dec 10, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | - | 5,622 |
| Dec 9, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -1.15% | 2,065 |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.91% | 14,928 |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.76% | 17,596 |
| Nov 21, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.30 | 0.39% | 39,600 |
| Nov 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | 0.02% | 8,867 |
| Nov 17, 2025 | 4.36 | 4.37 | 4.36 | 4.36 | 4.28 | -3.54% | 83,410 |
| Nov 14, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.44 | -3.21% | 15,583 |
| Nov 13, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.59 | 6.62% | 48,680 |
| Nov 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -1.79% | 22,400 |
| Nov 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -0.45% | 4,643 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | - | 1,699 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | -1.10% | 2,900 |
| Oct 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.45 | -0.04% | 71,300 |
| Oct 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.45 | 1.39% | 48,000 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | 3.57% | 79,246 |
| Oct 9, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.24 | -5.78% | 5,436 |
| Oct 8, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.50 | -1.80% | 12,604 |
| Sep 30, 2025 | 4.66 | 4.67 | 4.65 | 4.67 | 4.58 | -6.64% | 30,336 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 2.40% | 4,895 |
| Sep 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | 1.46% | 7,384 |
| Aug 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | 0.59% | 17,600 |
| Aug 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | -3.78% | 25,650 |